Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.1500 0.1550 0.1500 0.1550 2,580 +0.00(+0.00%)
Jan 30, 2013 0.1600 0.1600 0.1550 0.1550 41,000 +0.00(+0.00%)
Jan 29, 2013 0.1550 0.1550 0.1550 0.1550 6,725 -0.01(-3.13%)
Jan 28, 2013 0.1700 0.1700 0.1600 0.1600 206,800 -0.01(-5.88%)
Jan 25, 2013 0.1700 0.1700 0.1650 0.1700 43,200 +0.01(+6.25%)
Jan 24, 2013 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-5.88%)
Jan 23, 2013 0.1600 0.1750 0.1600 0.1700 150,425 +0.01(+6.25%)
Jan 22, 2013 0.1800 0.1800 0.1600 0.1600 220,200 -0.02(-11.11%)
Jan 21, 2013 0.1600 0.1900 0.1600 0.1800 74,500 +0.02(+16.13%)
Jan 18, 2013 0.1650 0.1650 0.1550 0.1550 26,500 -0.01(-6.06%)
Jan 17, 2013 0.1550 0.1700 0.1550 0.1650 106,500 +0.02(+10.00%)
Jan 16, 2013 0.1650 0.1650 0.1500 0.1500 81,600 -0.01(-3.23%)
Jan 15, 2013 0.1700 0.1700 0.1550 0.1550 333,500 +0.00(+0.00%)
Jan 14, 2013 0.1800 0.1800 0.1500 0.1550 238,500 -0.02(-13.89%)
Jan 11, 2013 0.1750 0.1900 0.1700 0.1800 254,889 +0.02(+12.50%)
Jan 10, 2013 0.1700 0.1800 0.1600 0.1600 142,500 +0.00(+0.00%)
Jan 09, 2013 0.1750 0.1750 0.1600 0.1600 26,607 +0.00(+0.00%)
Jan 08, 2013 0.1600 0.1700 0.1600 0.1600 32,823 +0.01(+3.23%)
Jan 07, 2013 0.1550 0.1650 0.1550 0.1550 71,550 -0.01(-3.13%)
Jan 04, 2013 0.1650 0.1650 0.1600 0.1600 40,169 -0.01(-3.03%)
Jan 03, 2013 0.1650 0.1650 0.1550 0.1650 86,700 +0.01(+3.13%)
Jan 02, 2013 0.1550 0.1600 0.1550 0.1600 24,500 +0.01(+6.67%)
Dec 31, 2012 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 28, 2012 0.1500 0.1500 0.1450 0.1450 63,785 -0.01(-3.33%)
Dec 27, 2012 0.1500 0.1500 0.1450 0.1500 62,900 +0.00(+0.00%)
Dec 24, 2012 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 21, 2012 0.1350 0.1400 0.1350 0.1400 61,200 +0.01(+3.70%)
Dec 20, 2012 0.1400 0.1400 0.1350 0.1350 52,300 +0.00(+0.00%)
Dec 19, 2012 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Dec 18, 2012 0.1450 0.1450 0.1350 0.1350 29,065 -0.01(-6.90%)
Dec 17, 2012 0.1350 0.1450 0.1350 0.1450 164,790 +0.00(+0.00%)
Dec 14, 2012 0.1350 0.1450 0.1350 0.1450 23,690 -0.01(-3.33%)
Dec 13, 2012 0.1400 0.1500 0.1300 0.1500 154,220 +0.01(+3.45%)
Dec 12, 2012 0.1400 0.1450 0.1400 0.1450 9,338 +0.00(+0.00%)
Dec 11, 2012 0.1400 0.1450 0.1300 0.1450 73,669 +0.01(+7.41%)
Dec 10, 2012 0.1350 0.1350 0.1350 0.1350 164,107 -0.01(-3.57%)
Dec 07, 2012 0.1450 0.1450 0.1400 0.1400 38,431 -0.00(-3.45%)
Dec 06, 2012 0.1450 0.1500 0.1450 0.1450 48,000 +0.00(+3.57%)
Dec 05, 2012 0.1400 0.1450 0.1400 0.1400 238,250 -0.01(-6.67%)
Dec 04, 2012 0.1400 0.1500 0.1400 0.1500 48,340 +0.00(+0.00%)
Nov 30, 2012 0.1450 0.1500 0.1450 0.1500 62,400 +0.01(+3.45%)
Nov 29, 2012 0.1500 0.1500 0.1400 0.1450 85,500 -0.01(-3.33%)
Nov 28, 2012 0.1600 0.1600 0.1500 0.1500 147,300 +0.00(+0.00%)
Nov 27, 2012 0.1600 0.1650 0.1500 0.1500 117,169 -0.02(-11.76%)
Nov 26, 2012 0.1600 0.1700 0.1400 0.1700 267,000 +0.02(+13.33%)
Nov 24, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Nov 22, 2012 0.1550 0.1550 0.1500 0.1550 38,350 +0.00(+0.00%)
Nov 21, 2012 0.1500 0.1550 0.1500 0.1550 30,346 +0.01(+3.33%)
Nov 20, 2012 0.1550 0.1600 0.1500 0.1500 51,700 +0.00(+0.00%)
Nov 19, 2012 0.1600 0.1600 0.1500 0.1500 26,000 +0.00(+0.00%)
Nov 16, 2012 0.1500 0.1600 0.1450 0.1500 97,923 +0.01(+3.45%)
Nov 15, 2012 0.1600 0.1700 0.1400 0.1450 172,100 -0.01(-3.33%)
Nov 14, 2012 0.1600 0.1600 0.1450 0.1500 94,800 -0.01(-3.23%)
Nov 13, 2012 0.1500 0.1550 0.1500 0.1550 27,250 -0.02(-8.82%)
Nov 12, 2012 0.1700 0.1700 0.1550 0.1700 356,101 -0.02(-10.53%)
Nov 09, 2012 0.1450 0.1900 0.1450 0.1900 448,946 +0.04(+26.67%)
Nov 08, 2012 0.1600 0.1600 0.1500 0.1500 93,000 -0.01(-3.23%)
Nov 07, 2012 0.1650 0.1650 0.1550 0.1550 80,500 -0.01(-3.13%)
Nov 06, 2012 0.1600 0.1650 0.1550 0.1600 127,200 +0.01(+3.23%)
Nov 05, 2012 0.1600 0.1600 0.1550 0.1550 29,671 -0.01(-3.13%)
Nov 02, 2012 0.1650 0.1650 0.1600 0.1600 105,421 -0.01(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.